Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.400 | 3.700 | 3.350 | 3.698 | 3.698 | 24,918 |
| 2022-07-28 | 3.690 | 3.700 | 3.448 | 3.501 | 3.501 | 38,170 |
| 2022-07-27 | 3.890 | 3.940 | 3.601 | 3.698 | 3.698 | 45,530 |
| 2022-07-26 | 4.000 | 4.099 | 3.824 | 3.890 | 3.890 | 42,810 |
| 2022-07-25 | 4.270 | 4.270 | 4.120 | 4.174 | 4.174 | 37,241 |
| 2022-07-22 | 4.490 | 4.500 | 4.260 | 4.350 | 4.350 | 35,296 |
| 2022-07-21 | 4.700 | 4.710 | 4.550 | 4.590 | 4.590 | 11,163 |
| 2022-07-20 | 4.700 | 4.800 | 4.680 | 4.710 | 4.710 | 6,867 |
| 2022-07-19 | 4.780 | 4.800 | 4.670 | 4.681 | 4.681 | 9,166 |
| 2022-07-18 | 4.800 | 4.849 | 4.651 | 4.760 | 4.760 | 32,835 |
| 2022-07-15 | 4.940 | 4.940 | 4.790 | 4.800 | 4.800 | 16,367 |
| 2022-07-14 | 5.040 | 5.040 | 4.940 | 4.990 | 4.990 | 5,110 |
| 2022-07-13 | 4.720 | 5.040 | 4.700 | 5.040 | 5.040 | 37,607 |
| 2022-07-12 | 4.804 | 4.900 | 4.550 | 4.720 | 4.720 | 31,752 |
| 2022-07-11 | 5.050 | 5.098 | 4.800 | 4.854 | 4.854 | 41,129 |
| 2022-07-08 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 70,676 |
| 2022-07-07 | 5.900 | 5.968 | 5.320 | 5.578 | 5.578 | 58,887 |
| 2022-07-06 | 5.990 | 6.100 | 5.850 | 5.850 | 5.850 | 103,888 |
| 2022-07-05 | 8.500 | 8.500 | 5.520 | 6.000 | 6.000 | 335,191 |
| 2022-07-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 90 |
| 2022-06-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 235 |
| 2022-06-15 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 21,112 |
| 2022-06-13 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 3 |
| 2022-06-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2022-05-30 | 8.900 | 9.600 | 8.900 | 9.600 | 9.600 | 31,375 |
| 2022-05-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 149 |
| 2022-05-25 | 9.750 | 9.750 | 9.550 | 9.650 | 9.650 | 3,056 |
| 2022-05-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 72 |
| 2022-05-23 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 100 |
| 2022-05-20 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 501 |
| 2022-05-12 | 9.750 | 9.750 | 9.700 | 9.700 | 9.700 | 18,320 |
| 2022-05-11 | 9.900 | 9.900 | 9.750 | 9.750 | 9.750 | 1,549 |
| 2022-05-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,539 |
| 2022-05-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 20 |
| 2022-05-04 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 46 |
| 2022-05-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2022-04-29 | 10.000 | 10.000 | 9.850 | 9.950 | 9.950 | 455 |
| 2022-04-28 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 10 |
| 2022-04-26 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2,651 |
| 2022-04-25 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 2,852 |
| 2022-04-22 | 9.900 | 10.000 | 9.800 | 9.900 | 9.900 | 53,257 |
| 2022-04-21 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 8,366 |
| 2022-04-20 | 9.950 | 10.000 | 9.800 | 10.000 | 10.000 | 22,933 |
| 2022-04-19 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 157,809 |
| 2022-04-14 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 24,343 |
| 2022-04-13 | 9.800 | 9.900 | 9.800 | 9.900 | 9.900 | 35,026 |
| 2022-04-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 49 |
| 2022-04-06 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 21,782 |
| 2022-04-05 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 20,127 |
| 2022-03-31 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 100 |
| 2022-03-28 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 8,010 |
| 2022-03-25 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 50 |
| 2022-03-24 | 9.630 | 9.790 | 9.630 | 9.790 | 9.790 | 51 |
| 2022-03-22 | 9.660 | 9.660 | 9.600 | 9.600 | 9.600 | 120,000 |
| 2022-02-25 | 9.660 | 9.660 | 9.650 | 9.650 | 9.650 | 100 |
| 2022-02-24 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 10 |
| 2022-02-18 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 80 |
| 2022-02-08 | 9.820 | 9.880 | 9.820 | 9.880 | 9.880 | 50,000 |
| 2022-02-07 | 9.620 | 9.810 | 9.620 | 9.810 | 9.810 | 1,028 |
| 2022-02-04 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 60 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.